Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00050000 | 2024-05-02 11:46AM EDT | 2024-05-10 | 11.33 | 9.30 | 13.80 | 0.00 | - | 2 | 0 | 69.53% |
| C240517C00050000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 11.55 | 9.40 | 13.90 | -0.15 | -1.28% | 11 | 91 | 62.89% |
| C240621C00050000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 12.35 | 9.60 | 13.20 | +0.82 | +7.11% | 200 | 31,623 | 70.04% |
| C240719C00050000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 12.31 | 10.25 | 14.25 | +0.35 | +2.93% | 70 | 1,460 | 69.46% |
| C240920C00050000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 12.58 | 10.40 | 14.90 | +0.21 | +1.70% | 58 | 7,216 | 57.31% |
| C241018C00050000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 13.17 | 12.85 | 13.15 | 0.00 | - | 3 | 3,155 | 37.35% |
| C241115C00050000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 14.26 | 13.10 | 13.40 | 0.00 | - | 7 | 205 | 36.72% |
| C241220C00050000 | 2024-05-03 1:28PM EDT | 2024-12-20 | 13.50 | 13.35 | 13.50 | +0.06 | +0.45% | 2 | 404 | 34.58% |
| C250117C00050000 | 2024-05-03 1:37PM EDT | 2025-01-17 | 13.80 | 11.80 | 13.85 | +0.39 | +2.91% | 15 | 42,316 | 35.13% |
| C250321C00050000 | 2024-05-02 2:53PM EDT | 2025-03-21 | 13.70 | 13.90 | 14.25 | 0.00 | - | 144 | 404 | 33.95% |
| C250620C00050000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 15.35 | 14.15 | 16.00 | +0.90 | +6.23% | 1 | 4,439 | 38.87% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 13.90 | 17.50 | 0.00 | - | 25 | 136 | 41.76% |
| C260116C00050000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 15.65 | 15.50 | 16.15 | +0.10 | +0.64% | 2 | 11,011 | 32.24% |
| C260717C00050000 | 2024-05-02 9:41AM EDT | 2026-07-17 | 16.43 | 15.65 | 17.85 | 0.00 | - | 1 | 4 | 34.24% |
| C261218C00050000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 17.95 | 16.80 | 19.25 | 0.00 | - | 7 | 935 | 35.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00050000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 56.25% |
| C240517P00050000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 23 | 3,077 | 52.34% |
| C240524P00050000 | 2024-05-02 9:36AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 50 | 506 | 41.80% |
| C240531P00050000 | 2024-05-03 10:21AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 50 | 110 | 37.50% |
| C240621P00050000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 207 | 43,235 | 32.52% |
| C240719P00050000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 0.23 | 0.20 | 0.22 | -0.02 | -8.00% | 20 | 3,062 | 29.98% |
| C240920P00050000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 0.54 | 0.50 | 0.53 | +0.01 | +1.89% | 20 | 15,495 | 27.81% |
| C241018P00050000 | 2024-05-03 12:06PM EDT | 2024-10-18 | 0.68 | 0.67 | 0.70 | -0.08 | -10.53% | 2 | 1,973 | 27.59% |
| C241115P00050000 | 2024-05-03 11:21AM EDT | 2024-11-15 | 0.95 | 0.35 | 1.12 | -0.02 | -2.06% | 2,000 | 1,020 | 29.94% |
| C241220P00050000 | 2024-04-25 2:58PM EDT | 2024-12-20 | 1.30 | 1.14 | 1.17 | 0.00 | - | 14 | 405 | 28.03% |
| C250117P00050000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 1.33 | 1.32 | 1.41 | -0.13 | -8.90% | 20 | 40,264 | 28.41% |
| C250321P00050000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 1.87 | 1.67 | 2.21 | 0.00 | - | 48 | 1,434 | 30.77% |
| C250620P00050000 | 2024-05-03 3:02PM EDT | 2025-06-20 | 2.23 | 1.96 | 2.34 | +0.23 | +11.50% | 80 | 3,389 | 27.89% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 1.94 | 2.75 | 0.00 | - | 1 | 329 | 27.26% |
| C260116P00050000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 3.30 | 2.74 | 3.30 | 0.00 | - | 500 | 11,698 | 26.86% |
| C261218P00050000 | 2024-05-02 10:21AM EDT | 2026-12-18 | 4.45 | 4.15 | 5.00 | 0.00 | - | 8 | 1,249 | 27.20% |
© 2024 Yahoo. All rights reserved.